Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.564 | 3.614 | 3.505 | 3.614 | 41,749 | +0.06(+1.75%) |
Jun 28, 2007 | 3.661 | 3.677 | 3.552 | 3.552 | 44,278 | -0.12(-3.39%) |
Jun 27, 2007 | 3.747 | 3.778 | 3.622 | 3.677 | 33,967 | -0.10(-2.68%) |
Jun 26, 2007 | 3.677 | 3.801 | 3.677 | 3.778 | 41,400 | +0.08(+2.11%) |
Jun 25, 2007 | 3.817 | 3.840 | 3.700 | 3.700 | 73,838 | -0.10(-2.66%) |
Jun 22, 2007 | 3.817 | 3.934 | 3.801 | 3.801 | 80,334 | -0.02(-0.41%) |
Jun 21, 2007 | 3.903 | 3.903 | 3.786 | 3.817 | 19,898 | -0.09(-2.39%) |
Jun 20, 2007 | 3.840 | 3.918 | 3.817 | 3.910 | 503,371 | +0.03(+0.80%) |
Jun 19, 2007 | 3.848 | 3.903 | 3.848 | 3.879 | 99,236 | +0.01(+0.20%) |
Jun 18, 2007 | 3.793 | 3.895 | 3.786 | 3.871 | 29,912 | +0.08(+2.05%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.786 | 3.793 | 24,006 | -0.08(-2.01%) |
Jun 14, 2007 | 3.856 | 3.895 | 3.786 | 3.871 | 45,317 | -0.01(-0.20%) |
Jun 13, 2007 | 3.793 | 3.887 | 3.793 | 3.879 | 23,878 | +0.07(+1.84%) |
Jun 12, 2007 | 3.817 | 3.871 | 3.786 | 3.809 | 75,101 | -0.03(-0.81%) |
Jun 11, 2007 | 3.793 | 3.840 | 3.786 | 3.840 | 20,513 | +0.05(+1.23%) |
Jun 08, 2007 | 3.840 | 3.840 | 3.786 | 3.793 | 44,656 | -0.05(-1.22%) |
Jun 07, 2007 | 3.801 | 3.840 | 3.786 | 3.840 | 56,390 | +0.05(+1.44%) |
Jun 06, 2007 | 3.825 | 3.832 | 3.778 | 3.786 | 34,569 | -0.06(-1.62%) |
Jun 05, 2007 | 3.895 | 3.895 | 3.739 | 3.848 | 63,187 | -0.04(-1.00%) |
Jun 04, 2007 | 3.825 | 3.918 | 3.825 | 3.887 | 44,551 | +0.04(+1.01%) |
Jun 01, 2007 | 3.895 | 3.895 | 3.817 | 3.848 | 987,453 | -0.07(-1.79%) |
May 31, 2007 | 3.856 | 3.918 | 3.809 | 3.918 | 256,937 | +0.09(+2.24%) |
May 30, 2007 | 3.770 | 3.879 | 3.708 | 3.832 | 29,731 | +0.07(+1.86%) |
May 29, 2007 | 3.801 | 3.856 | 3.739 | 3.762 | 263,057 | +0.02(+0.63%) |
May 25, 2007 | 3.747 | 3.778 | 3.739 | 3.739 | 241,794 | +0.03(+0.84%) |
May 24, 2007 | 3.700 | 4.074 | 3.700 | 3.708 | 176,056 | -0.23(-5.74%) |
May 23, 2007 | 4.089 | 4.128 | 3.934 | 3.934 | 40,081 | -0.16(-3.99%) |
May 22, 2007 | 4.019 | 4.105 | 3.973 | 4.097 | 261,506 | +0.09(+2.14%) |
May 21, 2007 | 3.941 | 4.012 | 3.941 | 4.012 | 63,033 | +0.10(+2.59%) |
May 18, 2007 | 3.957 | 4.066 | 3.910 | 3.910 | 84,856 | -0.17(-4.20%) |
May 17, 2007 | 4.074 | 4.082 | 4.019 | 4.082 | 20,251 | +0.09(+2.14%) |
May 16, 2007 | 4.051 | 4.066 | 3.996 | 3.996 | 28,244 | -0.04(-0.97%) |
May 15, 2007 | 4.089 | 4.089 | 4.027 | 4.035 | 24,230 | -0.07(-1.71%) |
May 14, 2007 | 4.167 | 4.253 | 4.082 | 4.105 | 68,141 | +0.03(+0.76%) |
May 11, 2007 | 4.191 | 4.191 | 4.051 | 4.074 | 56,213 | -0.09(-2.24%) |
May 10, 2007 | 4.191 | 4.206 | 4.152 | 4.167 | 43,167 | -0.02(-0.56%) |
May 09, 2007 | 4.160 | 4.214 | 4.128 | 4.191 | 25,028 | -0.01(-0.19%) |
May 08, 2007 | 4.214 | 4.230 | 4.183 | 4.199 | 21,342 | -0.04(-0.92%) |
May 07, 2007 | 4.237 | 4.261 | 4.199 | 4.237 | 23,111 | -0.03(-0.73%) |
May 04, 2007 | 4.152 | 4.308 | 4.113 | 4.269 | 33,936 | +0.09(+2.24%) |
May 03, 2007 | 4.199 | 4.222 | 4.175 | 4.175 | 10,198 | -0.02(-0.37%) |
May 02, 2007 | 4.261 | 4.261 | 4.136 | 4.191 | 47,271 | -0.09(-2.18%) |
May 01, 2007 | 4.261 | 4.284 | 4.152 | 4.284 | 31,654 | +0.09(+2.23%) |
Apr 30, 2007 | 4.152 | 4.222 | 4.058 | 4.191 | 55,242 | +0.04(+0.94%) |
Apr 27, 2007 | 4.128 | 4.183 | 4.113 | 4.152 | 28,628 | +0.05(+1.14%) |
Apr 26, 2007 | 4.089 | 4.167 | 4.051 | 4.105 | 34,844 | +0.01(+0.19%) |
Apr 25, 2007 | 4.269 | 4.284 | 4.097 | 4.097 | 115,422 | -0.22(-5.05%) |
Apr 24, 2007 | 4.276 | 4.315 | 4.175 | 4.315 | 85,458 | +0.04(+0.91%) |
Apr 23, 2007 | 4.253 | 4.331 | 4.237 | 4.276 | 76,110 | +0.01(+0.18%) |
Apr 20, 2007 | 4.300 | 4.347 | 4.167 | 4.269 | 33,612 | -0.03(-0.72%) |
Apr 19, 2007 | 4.261 | 4.300 | 4.175 | 4.300 | 12,898 | +0.02(+0.36%) |
Apr 18, 2007 | 4.206 | 4.284 | 4.144 | 4.284 | 38,242 | +0.02(+0.55%) |
Apr 17, 2007 | 4.136 | 4.261 | 4.136 | 4.261 | 85,474 | +0.12(+3.01%) |
Apr 16, 2007 | 4.245 | 4.339 | 4.019 | 4.136 | 83,516 | -0.15(-3.45%) |
Apr 13, 2007 | 4.214 | 4.284 | 4.191 | 4.284 | 26,922 | +0.03(+0.73%) |
Apr 12, 2007 | 4.572 | 4.572 | 4.167 | 4.253 | 55,007 | -0.05(-1.27%) |
Apr 11, 2007 | 4.261 | 4.362 | 4.253 | 4.308 | 17,876 | +0.03(+0.73%) |
Apr 10, 2007 | 4.284 | 4.347 | 4.199 | 4.276 | 140,341 | -0.03(-0.72%) |
Apr 09, 2007 | 4.269 | 4.308 | 4.261 | 4.308 | 65,836 | +0.01(+0.18%) |
Apr 05, 2007 | 4.300 | 4.331 | 4.245 | 4.300 | 56,765 | -0.03(-0.72%) |
Apr 04, 2007 | 4.300 | 4.354 | 4.269 | 4.331 | 88,221 | +0.01(+0.18%) |
Apr 03, 2007 | 4.331 | 4.378 | 4.284 | 4.323 | 66,095 | +0.02(+0.54%) |